Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 53.77 | 54.26 | 53.37 | 53.44 | 1,021,296 | -0.35(-0.64%) |
Jul 29, 2021 | 53.95 | 54.10 | 53.50 | 53.79 | 800,910 | -0.05(-0.10%) |
Jul 28, 2021 | 54.16 | 54.26 | 53.46 | 53.84 | 1,352,586 | -0.34(-0.64%) |
Jul 27, 2021 | 53.10 | 54.33 | 52.96 | 54.18 | 1,134,228 | +1.04(+1.96%) |
Jul 26, 2021 | 53.21 | 53.40 | 52.66 | 53.14 | 849,077 | -0.01(-0.02%) |
Jul 23, 2021 | 52.24 | 53.18 | 52.24 | 53.15 | 840,516 | +0.95(+1.82%) |
Jul 22, 2021 | 52.00 | 52.43 | 51.84 | 52.20 | 1,096,666 | +0.13(+0.24%) |
Jul 21, 2021 | 52.68 | 53.08 | 52.03 | 52.07 | 1,094,071 | -0.81(-1.53%) |
Jul 20, 2021 | 52.74 | 53.71 | 52.67 | 52.88 | 1,285,550 | +0.24(+0.45%) |
Jul 19, 2021 | 53.23 | 53.31 | 52.02 | 52.64 | 1,625,263 | -0.45(-0.85%) |
Jul 16, 2021 | 52.42 | 53.40 | 52.40 | 53.09 | 1,189,151 | +0.67(+1.28%) |
Jul 15, 2021 | 51.68 | 52.46 | 51.63 | 52.42 | 1,069,338 | +0.53(+1.01%) |
Jul 14, 2021 | 51.40 | 52.05 | 51.08 | 51.90 | 850,625 | +0.63(+1.24%) |
Jul 13, 2021 | 51.59 | 51.68 | 51.04 | 51.26 | 920,788 | -0.37(-0.72%) |
Jul 12, 2021 | 51.36 | 51.77 | 51.05 | 51.63 | 1,023,224 | +0.16(+0.32%) |
Jul 09, 2021 | 51.43 | 51.67 | 50.64 | 51.47 | 2,321,466 | -0.07(-0.14%) |
Jul 08, 2021 | 51.52 | 51.73 | 51.23 | 51.54 | 844,831 | +0.01(+0.02%) |
Jul 07, 2021 | 51.23 | 51.59 | 50.83 | 51.54 | 895,798 | +0.40(+0.78%) |
Jul 06, 2021 | 50.63 | 51.17 | 50.03 | 51.14 | 1,411,322 | -0.03(-0.05%) |
Jul 02, 2021 | 50.97 | 51.21 | 50.79 | 51.16 | 1,011,713 | +0.14(+0.27%) |
Jul 01, 2021 | 50.89 | 51.32 | 50.41 | 51.03 | 1,231,640 | +0.46(+0.91%) |
Jun 30, 2021 | 50.56 | 50.74 | 50.17 | 50.56 | 1,056,863 | +0.02(+0.04%) |
Jun 29, 2021 | 51.67 | 51.99 | 50.39 | 50.55 | 1,428,772 | -1.24(-2.40%) |
Jun 28, 2021 | 51.92 | 52.20 | 51.62 | 51.79 | 796,710 | -0.02(-0.03%) |
Jun 25, 2021 | 51.05 | 51.83 | 51.04 | 51.81 | 908,156 | +0.64(+1.26%) |
Jun 24, 2021 | 51.54 | 51.54 | 51.01 | 51.16 | 1,112,078 | -0.30(-0.58%) |
Jun 23, 2021 | 51.96 | 52.10 | 51.13 | 51.46 | 1,761,568 | -0.44(-0.84%) |
Jun 22, 2021 | 51.97 | 52.36 | 51.85 | 51.90 | 1,263,835 | -0.09(-0.17%) |
Jun 21, 2021 | 51.12 | 52.11 | 50.91 | 51.99 | 1,546,692 | +0.91(+1.78%) |
Jun 18, 2021 | 52.48 | 52.77 | 50.95 | 51.08 | 2,394,661 | -1.62(-3.08%) |
Jun 17, 2021 | 52.12 | 52.82 | 51.95 | 52.70 | 1,260,675 | +0.50(+0.96%) |
Jun 16, 2021 | 53.14 | 53.47 | 52.18 | 52.21 | 1,426,797 | -1.07(-2.01%) |
Jun 15, 2021 | 53.04 | 53.59 | 52.81 | 53.28 | 830,366 | +0.16(+0.31%) |
Jun 14, 2021 | 53.06 | 53.18 | 52.73 | 53.11 | 1,181,841 | -0.01(-0.02%) |
Jun 11, 2021 | 53.07 | 53.18 | 52.83 | 53.12 | 932,071 | +0.04(+0.07%) |
Jun 10, 2021 | 53.00 | 53.19 | 52.78 | 53.09 | 902,315 | +0.22(+0.41%) |
Jun 09, 2021 | 52.44 | 52.94 | 52.26 | 52.87 | 1,063,350 | +0.64(+1.23%) |
Jun 08, 2021 | 52.72 | 52.89 | 51.80 | 52.22 | 2,112,421 | -0.46(-0.88%) |
Jun 07, 2021 | 52.80 | 52.94 | 52.51 | 52.69 | 1,153,497 | -0.01(-0.02%) |
Jun 04, 2021 | 52.86 | 52.99 | 52.49 | 52.70 | 832,205 | -0.02(-0.03%) |
Jun 03, 2021 | 51.94 | 52.94 | 51.94 | 52.71 | 1,599,003 | +0.48(+0.92%) |
Jun 02, 2021 | 51.73 | 52.44 | 51.47 | 52.23 | 1,155,807 | +0.55(+1.07%) |
Jun 01, 2021 | 51.93 | 52.28 | 51.49 | 51.68 | 1,182,987 | -0.15(-0.28%) |
May 28, 2021 | 51.73 | 52.10 | 51.59 | 51.83 | 1,660,786 | +0.36(+0.70%) |
May 27, 2021 | 52.24 | 52.42 | 51.46 | 51.46 | 8,497,661 | -0.69(-1.32%) |
May 26, 2021 | 52.22 | 52.52 | 52.00 | 52.15 | 1,925,981 | -0.08(-0.16%) |
May 25, 2021 | 52.62 | 52.69 | 52.07 | 52.23 | 1,656,254 | -0.42(-0.79%) |
May 24, 2021 | 52.94 | 53.08 | 52.61 | 52.65 | 1,386,469 | -0.05(-0.09%) |
May 21, 2021 | 52.13 | 52.82 | 52.13 | 52.70 | 2,058,049 | +0.32(+0.61%) |
May 20, 2021 | 52.34 | 52.82 | 52.29 | 52.38 | 1,634,112 | +0.05(+0.10%) |
May 19, 2021 | 52.21 | 52.40 | 51.74 | 52.32 | 2,011,136 | +0.09(+0.17%) |
May 18, 2021 | 52.22 | 52.63 | 51.59 | 52.23 | 3,262,410 | +1.02(+1.98%) |
May 17, 2021 | 51.77 | 51.92 | 51.12 | 51.22 | 1,477,247 | -0.25(-0.49%) |
May 14, 2021 | 51.71 | 52.18 | 51.46 | 51.47 | 1,220,272 | -0.11(-0.21%) |
May 13, 2021 | 50.50 | 51.84 | 50.30 | 51.58 | 1,079,453 | +0.97(+1.92%) |
May 12, 2021 | 51.62 | 51.65 | 50.53 | 50.61 | 1,365,020 | -1.05(-2.04%) |
May 11, 2021 | 52.63 | 52.77 | 51.14 | 51.66 | 1,740,002 | -0.89(-1.69%) |
May 10, 2021 | 51.91 | 52.75 | 51.69 | 52.55 | 1,809,300 | +1.10(+2.13%) |
May 07, 2021 | 50.95 | 51.69 | 50.91 | 51.45 | 1,899,316 | +0.15(+0.30%) |
May 06, 2021 | 50.57 | 51.30 | 50.41 | 51.30 | 1,494,404 | +0.87(+1.73%) |
May 05, 2021 | 51.40 | 51.40 | 49.77 | 50.43 | 1,394,747 | -0.83(-1.63%) |
May 04, 2021 | 50.88 | 51.28 | 50.67 | 51.26 | 1,287,014 | +0.33(+0.64%) |